Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 38.38 | 38.45 | 37.98 | 38.27 | 13,097,407 | -0.34(-0.87%) |
Apr 28, 2016 | 39.16 | 39.29 | 38.47 | 38.60 | 24,958,724 | -0.49(-1.25%) |
Apr 27, 2016 | 38.77 | 39.14 | 38.63 | 39.09 | 14,069,696 | -0.18(-0.46%) |
Apr 26, 2016 | 39.51 | 39.60 | 39.15 | 39.27 | 8,111,003 | -0.19(-0.48%) |
Apr 25, 2016 | 39.35 | 39.48 | 39.25 | 39.46 | 10,302,424 | +0.01(+0.02%) |
Apr 22, 2016 | 39.52 | 39.72 | 39.25 | 39.46 | 16,431,471 | -0.70(-1.74%) |
Apr 21, 2016 | 40.24 | 40.32 | 40.06 | 40.16 | 12,416,708 | -0.15(-0.36%) |
Apr 20, 2016 | 40.26 | 40.48 | 40.14 | 40.30 | 7,572,337 | +0.08(+0.20%) |
Apr 19, 2016 | 40.52 | 40.56 | 39.99 | 40.22 | 7,124,420 | -0.23(-0.56%) |
Apr 18, 2016 | 40.16 | 40.45 | 40.09 | 40.45 | 7,831,273 | +0.17(+0.43%) |
Apr 15, 2016 | 40.37 | 40.48 | 40.19 | 40.27 | 7,113,276 | -0.15(-0.38%) |
Apr 14, 2016 | 40.38 | 40.55 | 40.29 | 40.43 | 7,159,379 | -0.01(-0.02%) |
Apr 13, 2016 | 40.26 | 40.50 | 40.22 | 40.44 | 8,671,958 | +0.41(+1.02%) |
Apr 12, 2016 | 39.83 | 40.06 | 39.56 | 40.03 | 10,560,546 | +0.27(+0.69%) |
Apr 11, 2016 | 40.04 | 40.27 | 39.76 | 39.76 | 8,960,397 | -0.11(-0.27%) |
Apr 08, 2016 | 40.07 | 40.22 | 39.73 | 39.86 | 9,647,639 | +0.00(+0.00%) |
Apr 07, 2016 | 40.16 | 40.24 | 39.71 | 39.86 | 11,704,732 | -0.58(-1.44%) |
Apr 06, 2016 | 40.06 | 40.45 | 39.92 | 40.45 | 12,263,210 | +0.39(+0.98%) |
Apr 05, 2016 | 40.18 | 40.28 | 39.97 | 40.06 | 11,809,235 | -0.39(-0.97%) |
Apr 04, 2016 | 40.54 | 40.63 | 40.36 | 40.45 | 8,418,260 | -0.15(-0.38%) |
Apr 01, 2016 | 40.01 | 40.62 | 39.97 | 40.60 | 10,629,833 | +0.31(+0.77%) |
Mar 31, 2016 | 40.32 | 40.49 | 40.22 | 40.29 | 16,068,683 | -0.08(-0.20%) |
Mar 30, 2016 | 40.35 | 40.57 | 40.28 | 40.37 | 12,097,893 | +0.24(+0.59%) |
Mar 29, 2016 | 39.45 | 40.16 | 39.40 | 40.14 | 11,099,510 | +0.62(+1.56%) |
Mar 28, 2016 | 39.66 | 39.71 | 39.45 | 39.52 | 7,055,017 | -0.10(-0.25%) |
Mar 24, 2016 | 39.34 | 39.62 | 39.62 | 39.62 | 7,424,110 | +0.11(+0.28%) |
Mar 23, 2016 | 39.68 | 39.73 | 39.43 | 39.51 | 11,753,038 | -0.23(-0.57%) |
Mar 22, 2016 | 39.55 | 39.89 | 39.54 | 39.74 | 14,436,959 | +0.01(+0.02%) |
Mar 21, 2016 | 39.50 | 39.75 | 39.48 | 39.73 | 8,811,640 | +0.14(+0.34%) |
Mar 18, 2016 | 39.68 | 39.71 | 39.41 | 39.59 | 10,365,008 | +0.06(+0.16%) |
Mar 17, 2016 | 39.31 | 39.65 | 39.27 | 39.53 | 10,364,991 | +0.14(+0.37%) |
Mar 16, 2016 | 38.75 | 39.45 | 38.74 | 39.38 | 16,329,181 | +0.45(+1.16%) |
Mar 15, 2016 | 38.63 | 38.97 | 38.62 | 38.93 | 6,994,604 | +0.14(+0.37%) |
Mar 14, 2016 | 38.62 | 38.86 | 38.61 | 38.79 | 11,132,907 | +0.05(+0.12%) |
Mar 11, 2016 | 38.53 | 38.75 | 38.44 | 38.74 | 9,759,922 | +0.59(+1.54%) |
Mar 10, 2016 | 38.35 | 38.53 | 37.68 | 38.15 | 14,316,995 | -0.04(-0.09%) |
Mar 09, 2016 | 37.92 | 38.20 | 37.92 | 38.19 | 13,446,198 | +0.33(+0.86%) |
Mar 08, 2016 | 37.87 | 38.18 | 37.73 | 37.87 | 12,946,822 | -0.23(-0.62%) |
Mar 07, 2016 | 38.12 | 38.27 | 37.82 | 38.10 | 17,498,284 | -0.23(-0.61%) |
Mar 04, 2016 | 38.24 | 38.52 | 38.09 | 38.34 | 8,726,146 | +0.10(+0.26%) |
Mar 03, 2016 | 38.25 | 38.26 | 37.95 | 38.24 | 8,723,792 | +0.00(+0.00%) |
Mar 02, 2016 | 37.99 | 38.24 | 37.92 | 38.24 | 9,680,357 | +0.11(+0.28%) |
Mar 01, 2016 | 37.34 | 38.13 | 37.29 | 38.13 | 13,615,439 | +1.10(+2.98%) |
Feb 29, 2016 | 37.25 | 37.60 | 37.02 | 37.02 | 15,051,158 | -0.26(-0.70%) |
Feb 26, 2016 | 37.59 | 37.63 | 37.21 | 37.29 | 10,814,239 | -0.10(-0.27%) |
Feb 25, 2016 | 37.05 | 37.40 | 36.76 | 37.39 | 10,405,340 | +0.46(+1.25%) |
Feb 24, 2016 | 36.25 | 37.00 | 36.06 | 36.93 | 11,191,020 | +0.28(+0.76%) |
Feb 23, 2016 | 37.08 | 37.12 | 36.57 | 36.65 | 9,025,873 | -0.59(-1.58%) |
Feb 22, 2016 | 37.08 | 37.29 | 37.02 | 37.23 | 7,292,797 | +0.49(+1.33%) |
Feb 19, 2016 | 36.58 | 36.85 | 36.49 | 36.74 | 9,493,644 | +0.03(+0.07%) |
Feb 18, 2016 | 36.99 | 37.03 | 36.65 | 36.72 | 12,812,058 | -0.14(-0.39%) |
Feb 17, 2016 | 36.33 | 36.93 | 36.28 | 36.86 | 12,314,449 | +0.74(+2.05%) |
Feb 16, 2016 | 35.89 | 36.13 | 35.69 | 36.12 | 11,389,816 | +0.63(+1.78%) |
Feb 12, 2016 | 35.28 | 35.49 | 35.49 | 35.49 | 12,054,077 | +0.49(+1.39%) |
Feb 11, 2016 | 34.63 | 35.23 | 34.57 | 35.00 | 27,248,770 | -0.07(-0.21%) |
Feb 10, 2016 | 35.32 | 35.72 | 35.05 | 35.07 | 18,482,068 | +0.05(+0.15%) |
Feb 09, 2016 | 34.76 | 35.52 | 34.70 | 35.02 | 27,392,894 | -0.16(-0.46%) |
Feb 08, 2016 | 35.10 | 35.28 | 34.57 | 35.18 | 27,465,422 | -0.52(-1.44%) |
Feb 05, 2016 | 36.58 | 36.65 | 35.55 | 35.70 | 26,310,832 | -1.03(-2.81%) |
Feb 04, 2016 | 36.62 | 36.97 | 36.34 | 36.73 | 20,142,554 | +0.04(+0.10%) |
Feb 03, 2016 | 36.97 | 36.99 | 36.12 | 36.69 | 23,797,710 | -0.05(-0.12%) |
Feb 02, 2016 | 37.30 | 37.31 | 36.62 | 36.74 | 15,437,632 | -0.67(-1.79%) |